Beijing SuperMap Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.64	13.78	13.23	13.60	13.60	-0.29%	8,781,120
May 27, 2026	14.10	14.19	13.56	13.64	13.64	-3.33%	10,867,630
May 26, 2026	14.44	14.63	13.97	14.11	14.11	-2.56%	12,120,647
May 25, 2026	14.36	14.55	14.29	14.48	14.48	1.33%	7,857,566
May 22, 2026	14.45	14.50	14.06	14.29	14.29	0.28%	8,392,367
May 21, 2026	14.66	15.00	14.22	14.25	14.25	-2.80%	9,960,240
May 20, 2026	15.03	15.10	14.62	14.66	14.66	-2.91%	8,605,255
May 19, 2026	14.75	15.19	14.68	15.10	15.10	2.37%	10,042,617
May 18, 2026	14.44	14.93	14.31	14.75	14.75	2.15%	9,983,227
May 15, 2026	14.91	14.98	14.32	14.44	14.44	-2.96%	17,709,853
May 14, 2026	15.50	15.60	14.87	14.88	14.88	-3.94%	12,053,580
May 13, 2026	15.30	15.58	15.05	15.49	15.49	1.84%	9,641,666
May 12, 2026	15.59	15.63	15.20	15.21	15.21	-2.69%	9,697,448
May 11, 2026	15.85	15.92	15.59	15.63	15.63	-0.70%	11,306,930
May 8, 2026	15.39	15.89	15.33	15.74	15.74	2.54%	12,826,630
May 7, 2026	15.49	15.49	15.09	15.35	15.35	0.59%	9,601,426
May 6, 2026	15.08	15.67	14.98	15.26	15.26	2.07%	14,666,850
Apr 30, 2026	14.87	15.08	14.79	14.95	14.95	0.54%	8,187,553
Apr 29, 2026	14.69	15.00	14.67	14.87	14.87	0.88%	9,436,181
Apr 28, 2026	15.12	15.18	14.60	14.74	14.74	-6.65%	19,200,300
Apr 27, 2026	15.77	15.85	15.55	15.79	15.79	0.13%	8,516,135
Apr 24, 2026	15.89	16.00	15.59	15.77	15.77	-1.62%	9,129,950
Apr 23, 2026	16.34	16.41	15.90	16.03	16.03	-1.84%	8,459,325
Apr 22, 2026	16.18	16.35	15.93	16.33	16.33	0.93%	8,776,233
Apr 21, 2026	16.25	16.45	16.07	16.18	16.18	-0.86%	9,619,000
Apr 20, 2026	16.03	16.36	16.03	16.32	16.32	2.06%	12,983,650
Apr 17, 2026	16.02	16.16	15.89	15.99	15.99	-0.68%	10,805,900
Apr 16, 2026	15.88	16.16	15.80	16.10	16.10	1.90%	8,768,952
Apr 15, 2026	15.85	16.05	15.74	15.80	15.80	0.06%	10,145,710
Apr 14, 2026	15.77	15.83	15.53	15.79	15.79	1.94%	10,972,470
Apr 13, 2026	15.35	15.61	15.30	15.49	15.49	-0.06%	8,012,528
Apr 10, 2026	15.50	15.80	15.50	15.50	15.50	1.11%	9,314,700
Apr 9, 2026	15.61	15.61	15.29	15.33	15.33	-2.67%	8,747,400
Apr 8, 2026	15.23	15.75	15.21	15.75	15.75	5.63%	12,132,040
Apr 7, 2026	14.89	15.12	14.82	14.91	14.91	1.36%	5,766,040
Apr 3, 2026	15.20	15.23	14.69	14.71	14.71	-2.45%	7,155,207
Apr 2, 2026	15.25	15.31	14.93	15.08	15.08	-1.57%	7,137,489
Apr 1, 2026	15.42	15.55	15.20	15.32	15.32	1.32%	6,914,188
Mar 31, 2026	15.24	15.52	15.10	15.12	15.12	-1.11%	6,935,701
Mar 30, 2026	14.88	15.32	14.84	15.29	15.29	0.46%	7,242,500
Mar 27, 2026	14.87	15.26	14.78	15.22	15.22	1.26%	6,472,850
Mar 26, 2026	15.46	15.50	14.95	15.03	15.03	-2.72%	8,389,702
Mar 25, 2026	15.30	15.61	15.24	15.45	15.45	1.18%	8,946,120
Mar 24, 2026	15.17	15.29	14.88	15.27	15.27	2.21%	10,678,180
Mar 23, 2026	15.80	15.80	14.80	14.94	14.94	-7.09%	17,492,940
Mar 20, 2026	16.93	17.02	16.08	16.08	16.08	-4.46%	13,383,670
Mar 19, 2026	16.80	17.08	16.72	16.83	16.83	-1.46%	7,782,584
Mar 18, 2026	16.90	17.17	16.80	17.08	17.08	1.67%	7,724,232
Mar 17, 2026	17.20	17.22	16.80	16.80	16.80	-2.04%	7,075,322
Mar 16, 2026	17.01	17.16	16.86	17.15	17.15	0.76%	6,324,100